2704
45.1
TWD+0.10 (0.22%)
2025.06.27收盤
國賓－現股當沖
國賓最新現股當沖狀況
整理國賓最新(2025/06/27) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的23.7%。當日現股當沖之總損益為+2,700元、每張平均損益則為+93元。
開盤價
45.35
收盤價
45.1
當日範圍
44.7 - 45.35
成交張數
122
開盤價(昨)
44.55
收盤價(昨)
45
昨日範圍
44.05 - 45.4
成交張數(昨)
194
成交金額
549.42萬
成交金額(昨)
871.40萬
52週範圍
39.55 - 72.7
發行股數
4億
市值
165億
現股當沖－歷史逐日資訊
開盤價
45.35
收盤價
45.1
成交張數
122
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/07/02 | 44.15 | -0.25 | -0.56 | 129 | 569.67 | 22 | 17.05 | 97.25 | 17.07 | 97.22 | 17.07 | -0.02 | -9.09 | 0 | 0 |
| 2025/07/01 | 44.4 | +0.25 | +0.57 | 128 | 573.54 | 34 | 26.65 | 152.37 | 26.57 | 152.72 | 26.63 | +0.35 | +102.94 | 0 | 0 |
| 2025/06/30 | 44.15 | -0.95 | -2.11 | 54 | 238.19 | 8 | 14.9 | 35.64 | 14.96 | 35.53 | 14.92 | -0.1 | -131.25 | 0 | 0 |
| 2025/06/27 | 45.1 | +0.1 | +0.22 | 122 | 550.96 | 29 | 23.7 | 130.49 | 23.68 | 130.75 | 23.73 | +0.27 | +93.1 | 0 | 0 |
| 2025/06/26 | 45 | +0.95 | +2.16 | 194 | 873.05 | 54 | 27.78 | 241.86 | 27.7 | 242.96 | 27.83 | +1.1 | +203.7 | 0 | 0 |
| 2025/06/25 | 44.05 | +0 | +0 | 70 | 306.6 | 1 | 1.44 | 2.31 | 0.75 | 2.31 | 0.76 | +0.01 | +100 | 0 | 0 |
| 2025/06/24 | 44.05 | +2.25 | +5.38 | 265 | 1,164.97 | 79 | 29.86 | 345.55 | 29.66 | 347.64 | 29.84 | +2.09 | +264.56 | 0 | 0 |
| 2025/06/23 | 41.8 | -0.65 | -1.53 | 176 | 736.02 | 66 | 37.59 | 276.44 | 37.56 | 276.94 | 37.63 | +0.51 | +76.52 | 0 | 0 |
| 2025/06/20 | 42.45 | -1.15 | -2.64 | 2,681 | 11,400.04 | 119 | 4.44 | 509.15 | 4.47 | 513.5 | 4.5 | +4.36 | +365.97 | 0 | 0 |
| 2025/06/19 | 43.6 | -1.3 | -2.9 | 191 | 838.38 | 49 | 25.64 | 214.97 | 25.64 | 215.57 | 25.71 | +0.6 | +123.47 | 0 | 0 |
| 2025/06/18 | 44.9 | +0.8 | +1.81 | 197 | 875.43 | 42 | 21.29 | 185.41 | 21.18 | 187.09 | 21.37 | +1.68 | +398.81 | 0 | 0 |
| 2025/06/17 | 44.1 | +0.2 | +0.46 | 160 | 699.02 | 41 | 25.64 | 179.16 | 25.63 | 179.25 | 25.64 | +0.09 | +20.73 | 0 | 0 |
| 2025/06/16 | 43.9 | +0.1 | +0.23 | 178 | 774.27 | 33 | 18.54 | 143.36 | 18.52 | 144.16 | 18.62 | +0.8 | +242.42 | 0 | 0 |
| 2025/06/13 | 43.8 | -0.6 | -1.35 | 178 | 778.56 | 54 | 30.32 | 235.41 | 30.24 | 236.66 | 30.4 | +1.25 | +231.48 | 0 | 0 |
| 2025/06/12 | 44.4 | -0.3 | -0.67 | 150 | 665.07 | 46 | 30.62 | 203.13 | 30.54 | 204.22 | 30.71 | +1.09 | +236.96 | 0 | 0 |
| 2025/06/11 | 44.7 | +0.2 | +0.45 | 130 | 583.43 | 32 | 24.55 | 142.99 | 24.51 | 143.38 | 24.58 | +0.39 | +121.88 | 0 | 0 |
| 2025/06/10 | 44.5 | +0.2 | +0.45 | 105 | 468.59 | 25 | 23.83 | 111.81 | 23.86 | 111.92 | 23.89 | +0.12 | +46 | 0 | 0 |
| 2025/06/09 | 44.3 | -0.1 | -0.23 | 51 | 227.22 | 13 | 25.38 | 57.74 | 25.41 | 57.75 | 25.42 | +0.01 | +3.85 | 0 | 0 |
| 2025/06/06 | 44.4 | -0.2 | -0.45 | 236 | 1,049.82 | 19 | 8.07 | 84.6 | 8.06 | 84.72 | 8.07 | +0.12 | +65.79 | 0 | 0 |
| 2025/06/05 | 44.6 | -0.4 | -0.89 | 95 | 429.72 | 29 | 30.38 | 130.64 | 30.4 | 130.71 | 30.42 | +0.07 | +22.41 | 0 | 0 |
| 2025/06/04 | 45 | +0.35 | +0.78 | 95 | 429.35 | 30 | 31.57 | 135.22 | 31.49 | 135.85 | 31.64 | +0.63 | +210 | 0 | 0 |
| 2025/06/03 | 44.65 | -0.45 | -1 | 148 | 662.7 | 14 | 9.48 | 62.97 | 9.5 | 63.26 | 9.54 | +0.28 | +203.57 | 0 | 0 |
| 2025/06/02 | 45.1 | -1.7 | -3.63 | 234 | 1,061.4 | 80 | 34.18 | 362.68 | 34.17 | 363.33 | 34.23 | +0.66 | +81.88 | 0 | 0 |
| 2025/05/29 | 46.8 | -0.85 | -1.78 | 281 | 1,321.51 | 53 | 18.86 | 249.91 | 18.91 | 249.52 | 18.88 | -0.39 | -72.64 | 0 | 0 |
| 2025/05/28 | 47.65 | -0.7 | -1.45 | 195 | 933.87 | 24 | 12.32 | 115.08 | 12.32 | 115.56 | 12.37 | +0.48 | +200 | 0 | 0 |
| 2025/05/27 | 48.35 | -1.75 | -3.49 | 249 | 1,223.56 | 48 | 19.25 | 236.28 | 19.31 | 236.15 | 19.3 | -0.13 | -27.08 | 0 | 0 |
| 2025/05/26 | 50.1 | -0.7 | -1.38 | 193 | 968.39 | 32 | 16.61 | 161.18 | 16.64 | 161.34 | 16.66 | +0.16 | +50 | 0 | 0 |
| 2025/05/23 | 50.8 | +0.95 | +1.91 | 421 | 2,161.08 | 169 | 40.17 | 866.38 | 40.09 | 869.54 | 40.24 | +3.16 | +186.98 | 0 | 0 |
| 2025/05/22 | 49.85 | -0.35 | -0.7 | 387 | 1,962.58 | 155 | 40.01 | 788.17 | 40.16 | 784.6 | 39.98 | -3.57 | -230.32 | 0 | 0 |
| 2025/05/21 | 50.2 | +0.2 | +0.4 | 113 | 567.09 | 32 | 28.33 | 160.44 | 28.29 | 160.69 | 28.34 | +0.24 | +76.56 | 0 | 0 |
| 2025/05/20 | 50 | -1.3 | -2.53 | 236 | 1,199.01 | 69 | 29.29 | 353.51 | 29.48 | 350.09 | 29.2 | -3.42 | -495.65 | 0 | 0 |
| 2025/05/19 | 51.3 | +1.7 | +3.43 | 625 | 3,219.18 | 310 | 49.6 | 1,589.73 | 49.38 | 1,612.55 | 50.09 | +22.82 | +736.13 | 0 | 0 |
| 2025/05/16 | 49.6 | +0.7 | +1.43 | 566 | 2,828.19 | 200 | 35.36 | 1,003.12 | 35.47 | 1,003.47 | 35.48 | +0.35 | +17.75 | 1 | 0.18 |
| 2025/05/15 | 48.9 | -0.6 | -1.21 | 65 | 318.27 | 5 | 7.73 | 24.68 | 7.75 | 24.66 | 7.75 | -0.03 | -50 | 0 | 0 |
| 2025/05/14 | 49.5 | -0.05 | -0.1 | 73 | 365.83 | 17 | 23.16 | 84.59 | 23.12 | 84.88 | 23.2 | +0.28 | +167.65 | 0 | 0 |
| 2025/05/13 | 49.55 | -0.75 | -1.49 | 109 | 543.47 | 14 | 12.8 | 69.47 | 12.78 | 69.7 | 12.83 | +0.23 | +164.29 | 0 | 0 |
| 2025/05/12 | 50.3 | -0.2 | -0.4 | 43 | 218.17 | 7 | 16.15 | 35.18 | 16.13 | 35.34 | 16.2 | +0.16 | +228.57 | 0 | 0 |
| 2025/05/09 | 50.5 | +0.55 | +1.1 | 96 | 480.68 | 27 | 28.19 | 135.16 | 28.12 | 135.35 | 28.16 | +0.19 | +70.37 | 0 | 0 |
| 2025/05/08 | 49.95 | -0.45 | -0.89 | 81 | 408.34 | 18 | 22.17 | 90.67 | 22.21 | 90.51 | 22.17 | -0.17 | -91.67 | 0 | 0 |
| 2025/05/07 | 50.4 | +0.2 | +0.4 | 70 | 355.07 | 12 | 17.15 | 60.97 | 17.17 | 60.85 | 17.14 | -0.12 | -100 | 1 | 1.43 |
| 2025/05/06 | 50.2 | -0.5 | -0.99 | 103 | 521.51 | 32 | 31.16 | 162.77 | 31.21 | 163.2 | 31.29 | +0.43 | +134.38 | 0 | 0 |
| 2025/05/05 | 50.7 | +1.8 | +3.68 | 287 | 1,459.71 | 85 | 29.57 | 432.7 | 29.64 | 434.01 | 29.73 | +1.31 | +154.12 | 0 | 0 |
| 2025/05/02 | 48.9 | +4 | +8.91 | 282 | 1,344.44 | 43 | 15.26 | 203.54 | 15.14 | 207.1 | 15.4 | +3.56 | +829.07 | 0 | 0 |
| 2025/04/30 | 44.9 | -0.5 | -1.1 | 125 | 565.5 | 21 | 16.74 | 94.68 | 16.74 | 94.59 | 16.73 | -0.09 | -40.48 | 0 | 0 |
| 2025/04/29 | 45.4 | +0.4 | +0.89 | 30 | 138.1 | 7 | 23 | 31.7 | 22.95 | 31.91 | 23.11 | +0.21 | +307.14 | 0 | 0 |
| 2025/04/28 | 45 | -0.35 | -0.77 | 14 | 65.15 | 2 | 13.83 | 9 | 13.81 | 9 | 13.81 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 45.35 | -0.2 | -0.44 | 37 | 168.97 | 7 | 18.84 | 31.71 | 18.77 | 31.94 | 18.9 | +0.23 | +321.43 | 0 | 0 |
| 2025/04/24 | 45.55 | +0.2 | +0.44 | 25 | 112.91 | 4 | 15.98 | 18.01 | 15.95 | 18.04 | 15.97 | +0.03 | +62.5 | 0 | 0 |
| 2025/04/23 | 45.35 | +0.25 | +0.55 | 42 | 191.13 | 7 | 16.63 | 31.79 | 16.63 | 31.88 | 16.68 | +0.09 | +128.57 | 0 | 0 |
| 2025/04/22 | 45.1 | +0.1 | +0.22 | 19 | 86.42 | 7 | 36.5 | 31.59 | 36.56 | 31.56 | 36.52 | -0.04 | -50 | 0 | 0 |
| 2025/04/21 | 45 | -0.15 | -0.33 | 26 | 114.73 | 3 | 11.75 | 13.47 | 11.74 | 13.48 | 11.75 | +0.01 | +50 | 0 | 0 |
| 2025/04/18 | 45.15 | -0.4 | -0.88 | 59 | 267.6 | 15 | 25.27 | 67.5 | 25.22 | 67.94 | 25.39 | +0.45 | +300 | 0 | 0 |
| 2025/04/17 | 45.55 | +0.1 | +0.22 | 12 | 56.81 | 2 | 16.04 | 9.15 | 16.12 | 9.13 | 16.07 | -0.03 | -125 | 0 | 0 |
| 2025/04/16 | 45.45 | -1.35 | -2.88 | 54 | 246.39 | 12 | 22.23 | 54.7 | 22.2 | 54.99 | 22.32 | +0.29 | +245.83 | 0 | 0 |
| 2025/04/15 | 46.8 | +2.55 | +5.76 | 85 | 388.65 | 24 | 28.31 | 108.69 | 27.96 | 110.33 | 28.39 | +1.64 | +683.33 | 0 | 0 |
| 2025/04/14 | 44.25 | -0.4 | -0.9 | 93 | 415.8 | 30 | 32.3 | 133.57 | 32.12 | 134.76 | 32.41 | +1.19 | +396.67 | 0 | 0 |
| 2025/04/11 | 44.65 | +1.15 | +2.64 | 64 | 283.7 | 5 | 7.79 | 21.29 | 7.5 | 22.27 | 7.85 | +0.98 | +1,970 | 0 | 0 |
| 2025/04/10 | 43.5 | +3.95 | +9.99 | 136 | 587.34 | 6 | 4.42 | 25.39 | 4.32 | 26.05 | 4.44 | +0.66 | +1,091.67 | 0 | 0 |
| 2025/04/09 | 39.55 | -4.05 | -9.29 | 460 | 1,870.07 | 66 | 14.34 | 271.24 | 14.5 | 267.93 | 14.33 | -3.31 | -501.52 | 0 | 0 |
| 2025/04/08 | 43.6 | -1.85 | -4.07 | 307 | 1,342.96 | 107 | 34.86 | 470.18 | 35.01 | 468.13 | 34.86 | -2.05 | -191.59 | 0 | 0 |
| 2025/04/07 | 45.45 | -5.05 | -10 | 116 | 528.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 50.5 | +0.2 | +0.4 | 57 | 289.51 | 16 | 27.99 | 80.91 | 27.95 | 81.01 | 27.98 | +0.1 | +62.5 | 0 | 0 |
| 2025/04/01 | 50.3 | +0.3 | +0.6 | 69 | 348.9 | 20 | 28.89 | 100.78 | 28.89 | 100.84 | 28.9 | +0.06 | +30 | 0 | 0 |
| 2025/03/31 | 50 | -1.5 | -2.91 | 192 | 962.74 | 28 | 14.62 | 141 | 14.65 | 141.46 | 14.69 | +0.46 | +164.29 | 0 | 0 |
| 2025/03/28 | 51.5 | -1 | -1.9 | 101 | 519.25 | 21 | 20.87 | 108.53 | 20.9 | 109.09 | 21.01 | +0.56 | +266.67 | 0 | 0 |
| 2025/03/27 | 52.5 | +0 | +0 | 39 | 206.44 | 5 | 12.66 | 26.07 | 12.63 | 26.15 | 12.67 | +0.08 | +160 | 0 | 0 |
| 2025/03/26 | 52.5 | +1.1 | +2.14 | 74 | 385.19 | 17 | 23.04 | 89.04 | 23.12 | 89.16 | 23.15 | +0.12 | +70.59 | 0 | 0 |
| 2025/03/25 | 51.4 | +0 | +0 | 62 | 318.78 | 8 | 12.9 | 41.08 | 12.89 | 41.19 | 12.92 | +0.11 | +137.5 | 0 | 0 |
| 2025/03/24 | 51.4 | +0.1 | +0.19 | 53 | 274.48 | 16 | 30.03 | 82.4 | 30.02 | 82.55 | 30.07 | +0.15 | +93.75 | 0 | 0 |
| 2025/03/21 | 51.3 | -0.8 | -1.54 | 96 | 495.08 | 13 | 13.54 | 67.12 | 13.56 | 67.3 | 13.59 | +0.18 | +138.46 | 0 | 0 |
| 2025/03/20 | 52.1 | +0.6 | +1.17 | 79 | 412.98 | 20 | 25.22 | 103.91 | 25.16 | 104.15 | 25.22 | +0.24 | +120 | 0 | 0 |
| 2025/03/19 | 51.5 | -0.3 | -0.58 | 83 | 428.52 | 15 | 18.03 | 77.3 | 18.04 | 77.43 | 18.07 | +0.13 | +86.67 | 0 | 0 |
| 2025/03/18 | 51.8 | +0.3 | +0.58 | 21 | 107.9 | 6 | 29.04 | 31.49 | 29.18 | 31.53 | 29.22 | +0.04 | +66.67 | 0 | 0 |
| 2025/03/17 | 51.5 | +0 | +0 | 50 | 256.81 | 18 | 36.14 | 92.53 | 36.03 | 92.76 | 36.12 | +0.23 | +127.78 | 0 | 0 |
| 2025/03/14 | 51.5 | -0.1 | -0.19 | 197 | 1,011.96 | 22 | 11.19 | 113.06 | 11.17 | 113.3 | 11.2 | +0.24 | +109.09 | 0 | 0 |
| 2025/03/13 | 51.6 | -0.2 | -0.39 | 39 | 202.42 | 7 | 17.89 | 36.23 | 17.9 | 36.22 | 17.89 | -0.01 | -14.29 | 0 | 0 |
| 2025/03/12 | 51.8 | +0.2 | +0.39 | 75 | 385.46 | 17 | 22.75 | 87.75 | 22.76 | 87.78 | 22.77 | +0.03 | +17.65 | 0 | 0 |
| 2025/03/11 | 51.6 | -1.1 | -2.09 | 216 | 1,101.25 | 50 | 23.2 | 255.07 | 23.16 | 257.78 | 23.41 | +2.71 | +542 | 0 | 0 |
| 2025/03/10 | 52.7 | -1.1 | -2.04 | 125 | 660.53 | 6 | 4.81 | 31.83 | 4.82 | 32.01 | 4.85 | +0.18 | +300 | 0 | 0 |
| 2025/03/07 | 53.8 | -0.9 | -1.65 | 94 | 508.49 | 8 | 8.52 | 43.64 | 8.58 | 43.67 | 8.59 | +0.03 | +37.5 | 0 | 0 |
| 2025/03/06 | 54.7 | -0.5 | -0.91 | 64 | 355.15 | 4 | 6.2 | 22.05 | 6.21 | 22.04 | 6.21 | -0.01 | -25 | 0 | 0 |
| 2025/03/05 | 55.2 | -0.8 | -1.43 | 98 | 541.27 | 20 | 20.38 | 110.27 | 20.37 | 110.51 | 20.42 | +0.24 | +120 | 0 | 0 |
| 2025/03/04 | 56 | +0.6 | +1.08 | 56 | 308.16 | 12 | 21.59 | 66.51 | 21.58 | 66.65 | 21.63 | +0.14 | +116.67 | 0 | 0 |
| 2025/03/03 | 55.4 | -1.3 | -2.29 | 71 | 393.92 | 15 | 21.03 | 82.63 | 20.98 | 83.29 | 21.14 | +0.66 | +440 | 0 | 0 |
| 2025/02/27 | 56.7 | +0.6 | +1.07 | 130 | 735.38 | 18 | 13.8 | 100.84 | 13.71 | 100.96 | 13.73 | +0.12 | +66.67 | 0 | 0 |
| 2025/02/26 | 56.1 | -0.2 | -0.36 | 49 | 273.87 | 7 | 14.34 | 39.27 | 14.34 | 39.25 | 14.33 | -0.02 | -28.57 | 0 | 0 |
| 2025/02/25 | 56.3 | -0.4 | -0.71 | 42 | 234.98 | 11 | 26.34 | 61.93 | 26.36 | 62.19 | 26.47 | +0.26 | +236.36 | 0 | 0 |
| 2025/02/24 | 56.7 | -0.3 | -0.53 | 50 | 281.46 | 6 | 12.07 | 33.95 | 12.06 | 34.15 | 12.13 | +0.2 | +333.33 | 0 | 0 |
| 2025/02/21 | 57 | +0.6 | +1.06 | 209 | 1,188.53 | 57 | 27.3 | 325.25 | 27.37 | 325.62 | 27.4 | +0.37 | +64.91 | 0 | 0 |
| 2025/02/20 | 56.4 | +1.7 | +3.11 | 232 | 1,297.33 | 25 | 10.77 | 139.23 | 10.73 | 140.21 | 10.81 | +0.98 | +392 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
